Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.37 | 13.29 | 11.76 | 13.29 | 7,692,932 | +1.21(+9.99%) |
Sep 29, 2008 | 13.20 | 13.53 | 11.77 | 12.08 | 10,282,588 | -1.29(-9.62%) |
Sep 26, 2008 | 11.98 | 13.51 | 11.98 | 13.37 | 0 | +0.25(+1.93%) |
Sep 25, 2008 | 13.24 | 13.44 | 12.05 | 13.11 | 10,002,082 | +0.19(+1.49%) |
Sep 24, 2008 | 11.37 | 13.46 | 11.23 | 12.92 | 14,700,315 | +1.80(+16.21%) |
Sep 23, 2008 | 11.90 | 12.51 | 11.00 | 11.12 | 15,687,873 | -0.90(-7.50%) |
Sep 22, 2008 | 14.26 | 14.65 | 11.37 | 12.02 | 13,250,011 | -2.63(-17.97%) |
Sep 19, 2008 | 14.33 | 14.78 | 13.40 | 14.65 | 0 | +1.97(+15.52%) |
Sep 18, 2008 | 11.46 | 12.73 | 9.753 | 12.68 | 19,154,866 | +1.56(+13.99%) |
Sep 17, 2008 | 12.05 | 12.59 | 11.02 | 11.13 | 10,462,173 | -1.52(-12.03%) |
Sep 16, 2008 | 11.23 | 12.72 | 11.02 | 12.65 | 8,945,504 | +0.89(+7.59%) |
Sep 15, 2008 | 11.80 | 12.66 | 11.54 | 11.76 | 7,922,443 | -0.80(-6.41%) |
Sep 12, 2008 | 11.94 | 12.89 | 11.83 | 12.56 | 7,488,113 | +0.33(+2.72%) |
Sep 11, 2008 | 11.17 | 12.34 | 10.94 | 12.23 | 9,115,000 | +0.56(+4.80%) |
Sep 10, 2008 | 11.80 | 12.26 | 11.09 | 11.67 | 9,687,440 | -0.03(-0.22%) |
Sep 09, 2008 | 12.90 | 13.16 | 11.42 | 11.70 | 12,736,943 | -1.38(-10.57%) |
Sep 08, 2008 | 13.02 | 14.00 | 12.20 | 13.08 | 17,842,534 | +1.22(+10.25%) |
Sep 05, 2008 | 10.72 | 11.98 | 10.44 | 11.86 | 0 | +0.94(+8.57%) |
Sep 04, 2008 | 11.75 | 11.88 | 10.72 | 10.93 | 10,571,131 | -1.07(-8.90%) |
Sep 03, 2008 | 11.89 | 12.07 | 11.43 | 11.99 | 8,275,547 | +0.16(+1.33%) |
Sep 02, 2008 | 11.82 | 12.62 | 11.37 | 11.84 | 9,499,958 | +0.33(+2.89%) |
Aug 29, 2008 | 11.20 | 11.83 | 11.11 | 11.50 | 0 | +0.04(+0.31%) |
Aug 28, 2008 | 10.93 | 11.54 | 10.62 | 11.47 | 9,910,215 | +0.80(+7.46%) |
Aug 27, 2008 | 9.955 | 10.72 | 9.745 | 10.67 | 12,020,457 | +1.01(+10.51%) |
Aug 26, 2008 | 10.12 | 10.34 | 9.491 | 9.657 | 6,630,822 | -0.52(-5.15%) |
Aug 25, 2008 | 10.21 | 10.49 | 9.876 | 10.18 | 6,704,557 | -0.17(-1.61%) |
Aug 22, 2008 | 10.27 | 10.39 | 9.640 | 10.35 | 0 | +0.31(+3.14%) |
Aug 21, 2008 | 9.176 | 10.14 | 9.141 | 10.03 | 8,310,524 | +0.55(+5.81%) |
Aug 20, 2008 | 9.185 | 9.500 | 8.852 | 9.482 | 6,358,793 | +0.37(+4.03%) |
Aug 19, 2008 | 9.403 | 9.587 | 9.010 | 9.115 | 5,134,203 | -0.47(-4.93%) |
Aug 18, 2008 | 10.43 | 10.43 | 9.465 | 9.587 | 5,321,414 | -0.75(-7.28%) |
Aug 15, 2008 | 10.39 | 10.72 | 10.22 | 10.34 | 0 | +0.13(+1.29%) |
Aug 14, 2008 | 9.666 | 10.44 | 9.570 | 10.21 | 11,829,271 | +0.50(+5.14%) |
Aug 13, 2008 | 10.05 | 10.09 | 9.465 | 9.710 | 8,644,169 | -0.28(-2.80%) |
Aug 12, 2008 | 11.33 | 11.33 | 9.876 | 9.989 | 8,512,736 | -1.32(-11.68%) |
Aug 11, 2008 | 10.79 | 11.81 | 10.69 | 11.31 | 10,485,413 | +0.49(+4.53%) |
Aug 08, 2008 | 10.66 | 11.28 | 10.56 | 10.82 | 8,391,488 | +0.09(+0.82%) |
Aug 07, 2008 | 10.84 | 11.54 | 10.52 | 10.73 | 9,102,608 | -0.37(-3.31%) |
Aug 06, 2008 | 10.64 | 11.14 | 10.37 | 11.10 | 5,939,650 | +0.28(+2.59%) |
Aug 05, 2008 | 10.31 | 10.90 | 10.23 | 10.82 | 7,051,188 | +0.65(+6.36%) |
Aug 04, 2008 | 10.26 | 10.37 | 9.780 | 10.17 | 6,422,279 | -0.19(-1.86%) |
Aug 01, 2008 | 10.48 | 10.70 | 9.893 | 10.37 | 7,058,065 | -0.22(-2.07%) |
Jul 31, 2008 | 9.963 | 11.02 | 9.797 | 10.58 | 7,174,795 | +0.36(+3.51%) |
Jul 30, 2008 | 10.69 | 10.85 | 9.727 | 10.23 | 6,516,571 | -0.21(-2.01%) |
Jul 29, 2008 | 10.44 | 10.57 | 9.386 | 10.44 | 7,518,889 | +1.03(+10.98%) |
Jul 28, 2008 | 10.14 | 10.30 | 9.281 | 9.403 | 6,962,158 | -0.66(-6.60%) |
Jul 25, 2008 | 9.587 | 10.44 | 9.333 | 10.07 | 9,327,966 | +0.38(+3.97%) |
Jul 24, 2008 | 11.65 | 11.88 | 9.587 | 9.683 | 11,025,364 | -2.16(-18.24%) |
Jul 23, 2008 | 11.35 | 12.39 | 11.19 | 11.84 | 10,424,932 | +0.49(+4.31%) |
Jul 22, 2008 | 10.35 | 11.39 | 10.06 | 11.35 | 5,745,779 | +0.64(+5.96%) |
Jul 21, 2008 | 10.73 | 11.15 | 10.51 | 10.72 | 5,690,297 | +0.07(+0.66%) |
Jul 18, 2008 | 11.05 | 11.21 | 10.21 | 10.65 | 5,411,339 | -0.12(-1.14%) |
Jul 17, 2008 | 10.79 | 11.13 | 9.841 | 10.77 | 10,205,305 | +0.52(+5.12%) |
Jul 16, 2008 | 9.132 | 10.58 | 8.984 | 10.24 | 9,310,504 | +1.03(+11.21%) |
Jul 15, 2008 | 9.054 | 9.631 | 8.161 | 9.211 | 10,540,196 | +0.25(+2.83%) |
Jul 14, 2008 | 9.622 | 9.622 | 8.817 | 8.957 | 9,110,557 | -0.06(-0.68%) |
Jul 11, 2008 | 9.237 | 9.622 | 8.756 | 9.019 | 10,576,244 | -0.55(-5.76%) |
Jul 10, 2008 | 9.815 | 10.22 | 9.360 | 9.570 | 9,958,615 | -0.43(-4.29%) |
Jul 09, 2008 | 11.35 | 11.42 | 9.946 | 9.998 | 11,240,606 | -0.94(-8.56%) |
Jul 08, 2008 | 9.482 | 11.00 | 9.316 | 10.93 | 10,896,023 | +1.44(+15.21%) |
Jul 07, 2008 | 10.05 | 10.30 | 9.058 | 9.491 | 8,210,158 | -0.54(-5.41%) |
Jul 04, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.00(+0.00%) |
Jul 03, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.02(+0.17%) |
Jul 02, 2008 | 10.47 | 10.58 | 10.02 | 10.02 | 7,494,964 | -0.33(-3.21%) |